Dark

ARM20261218P150
ARM Dec 18 2026 150.00 Put (ARM261218P00150000)
option OPRA

EOD

Aug 20, 2026

4.15-2.353%(-0.10)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.4000	4.4000	3.9500	4.1500	-2.353%	23	3,682	0.000%
2026-08-19	4.6000	4.6000	4.2000	4.2500	+6.250%	7	3,666	-2.353%
2026-08-18	3.9600	4.7000	3.9600	4.0000	+31.148%	6	3,662	+3.750%
2026-08-17	2.8600	3.0500	2.7500	3.0500	+1.667%	12	3,660	+36.066%
2026-08-14	3.1600	3.3000	3.0000	3.0000	-16.435%	14	3,655	+38.333%
2026-08-13	3.7600	3.7600	3.4000	3.5900	+1.127%	7	3,671	+15.599%
2026-08-12	3.7600	3.7600	3.5500	3.5500	-7.792%	12	3,671	+16.901%
2026-08-11	4.1900	4.2000	3.8500	3.8500	-11.290%	15	3,683	+7.792%
2026-08-10	4.4000	4.4000	4.1000	4.3400	-9.583%	4	3,678	-4.378%
2026-08-07	4.8000	4.8000	4.8000	4.8000	-3.030%	11	3,674	-13.542%
2026-08-06	5.3000	5.3000	4.9500	4.9500	-18.586%	5	3,663	-16.162%
2026-08-05	6.1600	6.1600	6.0200	6.0800	-2.720%	5	3,668	-31.743%
2026-08-04	7.1000	7.5800	6.2500	6.2500	-35.567%	1,012	2,267	-33.600%
2026-08-03	9.6500	9.7000	9.4500	9.7000	+16.867%	1,002	2,730	-57.216%
2026-07-31	8.3000	8.3000	8.3000	8.3000	-1.775%	1	1,927	-50.000%
2026-07-30	8.7500	10.1000	8.4500	8.4500	-29.583%	31	1,927	-50.888%
2026-07-29	11.3000	12.5100	11.3000	12.0000	+12.676%	8	1,930	-65.417%
2026-07-28	11.0400	11.3300	10.5500	10.6500	+9.343%	37	1,932	-61.033%
2026-07-27	10.2000	10.2000	9.7400	9.7400	-2.111%	9	1,925	-57.392%
2026-07-24	9.9500	9.9500	9.9500	9.9500	-4.327%	1	1,919	-58.291%
2026-07-23	10.4000	10.4000	10.4000	10.4000	+2.463%	1	1,919	-60.096%
2026-07-22	9.8000	10.1500	9.6500	10.1500	+3.783%	3	1,919	-59.113%
2026-07-21	9.7800	9.7800	9.7800	9.7800	-17.329%	1	1,918	-57.566%
2026-07-17	12.0000	12.0000	11.8300	11.8300	-5.360%	3	1,919	-64.920%
2026-07-16	11.8000	12.5000	11.8000	12.5000	+11.907%	8	1,919	-66.800%
2026-07-15	10.1400	11.5000	10.1400	11.1700	+6.381%	57	1,919	-62.847%
2026-07-14	10.4000	10.8000	9.5500	10.5000	+15.385%	21	1,921	-60.476%
2026-07-13	9.3500	9.3500	8.6000	9.1000	+14.465%	10	1,916	-54.396%
2026-07-09	7.9500	7.9500	7.9500	7.9500	-17.188%	5	1,918	-47.799%
2026-07-08	9.5500	10.0000	9.5500	9.6000	-2.538%	5	1,913	-56.771%
2026-07-07	8.7500	9.8500	8.7500	9.8500	+12.571%	9	1,912	-57.868%
2026-07-02	8.2000	8.9000	8.2000	8.7500	+22.378%	8	1,907	-52.571%
2026-07-01	7.2500	7.2500	7.1000	7.1500	+8.333%	7	1,907	-41.958%
2026-06-30	6.4000	6.6000	6.4000	6.6000	-22.807%	3	1,904	-37.121%
2026-06-29	7.8900	8.5500	7.8900	8.5500	+15.229%	7	1,905	-51.462%
2026-06-23	7.3900	7.4200	7.2400	7.4200	+27.931%	4	1,911	-44.070%
2026-06-17	6.1000	6.1000	5.8000	5.8000	-20.548%	2	1,909	-28.448%
2026-06-12	8.0000	8.0000	7.3000	7.3000	-18.618%	12	1,908	-43.151%
2026-06-11	8.9700	8.9700	8.9700	8.9700	-8.469%	1	1,902	-53.735%
2026-06-10	9.8000	9.8000	9.8000	9.8000	0.000%	1	1,903	-57.653%
2026-06-09	8.0000	9.8000	7.9500	9.8000	+33.333%	25	1,903	-57.653%
2026-06-08	7.1700	8.7500	7.1700	7.3500	-6.962%	6	1,894	-43.537%
2026-06-05	7.0600	8.0000	7.0600	7.9000	+25.397%	13	1,894	-47.468%
2026-06-04	6.3000	6.3000	6.3000	6.3000	-10.638%	1	1,897	-34.127%
2026-06-03	6.9900	7.0500	6.9900	7.0500	+5.224%	11	1,896	-41.135%
2026-06-02	7.5000	7.5000	6.7000	6.7000	+0.752%	12	1,897	-38.060%
2026-06-01	7.6800	7.6800	6.6500	6.6500	-15.502%	8	1,901	-37.594%
2026-05-29	7.7500	7.8700	7.7500	7.8700	-2.840%	6	1,897	-47.268%
2026-05-28	8.8000	8.8000	8.1000	8.1000	-12.621%	31	1,892	-48.765%
2026-05-26	8.9500	9.4000	8.9500	9.2700	-7.300%	3	1,883	-55.232%
2026-05-22	9.6000	10.0000	9.6000	10.0000	+4.167%	4	1,886	-58.500%
2026-05-21	10.6500	10.8000	9.5000	9.6000	-17.949%	57	1,903	-56.771%
2026-05-20	12.2500	12.2500	11.5000	11.7000	-14.909%	59	1,903	-64.530%
2026-05-19	13.7500	13.7500	13.7500	13.7500	-4.181%	8	1,921	-69.818%
2026-05-18	15.4500	16.0500	14.3500	14.3500	-4.967%	24	1,921	-71.080%
2026-05-15	15.0000	15.2500	14.7500	15.1000	+13.534%	20	1,921	-72.517%
2026-05-13	14.0000	14.0000	13.1500	13.3000	-11.628%	45	1,906	-68.797%
2026-05-12	15.2000	15.5000	15.0500	15.0500	+5.986%	19	1,919	-72.425%
2026-05-11	14.2600	14.2600	13.9000	14.2000	+7.170%	19	1,919	-70.775%
2026-05-08	13.5000	13.9000	13.1500	13.2500	-7.018%	94	1,914	-68.679%
2026-05-07	13.5000	14.2500	12.8000	14.2500	+19.147%	16	1,948	-70.877%
2026-05-06	13.0500	13.1200	11.9600	11.9600	-26.173%	14	1,945	-65.301%
2026-05-05	15.0000	16.2000	15.0000	16.2000	-2.115%	51	1,943	-74.383%
2026-05-04	16.7000	16.7000	16.5500	16.5500	-6.497%	2	1,943	-74.924%
2026-04-29	17.8500	18.3700	17.7000	17.7000	-1.228%	12	1,944	-76.554%
2026-04-28	19.0000	19.1000	17.9200	17.9200	+37.318%	40	1,939	-76.842%
2026-04-24	13.2100	13.2100	12.9500	13.0500	-22.321%	542	1,923	-68.199%
2026-04-23	16.0000	16.8000	15.9400	16.8000	-0.826%	101	1,539	-75.298%
2026-04-22	18.2000	18.2000	16.6000	16.9400	-13.039%	115	1,524	-75.502%
2026-04-21	19.6000	19.6000	19.4800	19.4800	-1.864%	2	1,524	-78.696%
2026-04-20	21.2500	21.2500	19.8500	19.8500	-12.900%	3	1,524	-79.093%
2026-04-16	22.7900	22.7900	22.7900	22.7900	-2.939%	10	1,524	-81.790%
2026-04-14	23.5000	23.5000	23.4800	23.4800	-7.047%	3	1,524	-82.325%
2026-04-13	25.2500	25.2600	25.2500	25.2600	-0.747%	5	1,524	-83.571%
2026-04-10	25.0300	25.4500	25.0300	25.4500	-9.495%	6	1,524	-83.694%
2026-04-09	28.1200	28.1200	28.1200	28.1200	+5.437%	5	1,524	-85.242%
2026-04-08	26.6700	26.6700	26.6700	26.6700	-7.971%	3	1,524	-84.439%
2026-04-02	28.9800	28.9800	28.9800	28.9800	-10.000%	1	1,523	-85.680%
2026-03-23	32.2000	32.2000	32.2000	32.2000	-0.740%	1	1,523	-87.112%
2026-03-20	32.5000	33.6500	32.4400	32.4400	-9.814%	41	1,523	-87.207%
2026-03-17	35.9700	35.9700	35.9700	35.9700	-16.504%	5	1,534	-88.463%
2026-03-09	43.0800	43.0800	43.0800	43.0800	-0.324%	3	1,534	-90.367%
2026-03-06	43.0000	43.2200	43.0000	43.2200	+6.716%	4	1,534	-90.398%
2026-03-03	43.0000	43.0000	40.5000	40.5000	+10.054%	114	1,535	-89.753%
2026-02-27	36.6500	36.8000	36.6500	36.8000	-1.997%	33	1,425	-88.723%
2026-02-17	40.3200	40.3200	37.5000	37.5500	-0.398%	12	1,431	-88.948%
2026-02-10	37.7000	37.7000	37.7000	37.7000	-2.985%	1	1,432	-88.992%
2026-02-09	39.9500	39.9500	38.8600	38.8600	-4.286%	2	1,432	-89.321%
2026-02-06	40.6200	40.6200	40.6000	40.6000	-12.632%	1,351	1,432	-89.778%
2026-01-12	46.5500	46.5500	46.4700	46.4700	+1.908%	20	253	-91.070%
2026-01-02	45.6000	45.6000	45.6000	45.6000	-2.502%	3	233	-90.899%
2025-12-30	46.7700	46.7700	46.7700	46.7700	+4.049%	13	230	-91.127%
2025-12-18	44.9500	44.9500	44.9500	44.9500	-1.749%	3	230	-90.768%
2025-12-17	40.8800	45.7500	40.8800	45.7500	+43.192%	4	233	-90.929%
2025-12-09	31.9500	31.9500	31.9500	31.9500	-23.012%	11	233	-87.011%
2025-11-21	41.5000	41.5000	41.5000	41.5000	+13.419%	1	227	-90.000%
2025-11-19	36.5900	36.5900	36.5900	36.5900	+13.282%	3	227	-88.658%
2025-11-11	32.3000	32.3000	32.3000	32.3000	+16.396%	1	224	-87.152%
2025-11-05	28.9500	29.1800	27.7500	27.7500	+11.895%	3	224	-85.045%
2025-10-28	24.8000	24.8000	24.8000	24.8000	-3.087%	20	224	-83.266%
2025-10-24	25.5900	25.5900	25.5900	25.5900	-6.606%	1	204	-83.783%
2025-10-23	27.4000	27.4000	27.4000	27.4000	+0.550%	21	204	-84.854%
2025-10-16	27.2500	27.2500	27.2500	27.2500	+4.808%	4	204	-84.771%
2025-10-14	26.3700	26.3700	26.0000	26.0000	-6.306%	7	204	-84.038%
2025-10-13	28.3000	28.3000	27.7500	27.7500	+1.760%	6	205	-85.045%
2025-10-10	27.2700	27.2700	27.2700	27.2700	-2.503%	1	205	-84.782%
2025-10-09	27.9700	27.9700	27.9700	27.9700	+0.539%	1	206	-85.163%
2025-10-06	27.8200	27.8200	27.8200	27.8200	-15.312%	3	206	-85.083%
2025-09-25	32.9000	32.9000	32.8500	32.8500	+2.978%	20	206	-87.367%
2025-09-19	31.9000	31.9000	31.9000	31.9000	-0.313%	1	194	-86.991%
2025-09-18	32.0000	32.0000	32.0000	32.0000	+15.732%	2	195	-87.031%
2025-09-16	27.3000	27.8500	27.3000	27.6500	-1.250%	19	193	-84.991%
2025-09-10	28.4000	28.4000	28.0000	28.0000	-22.865%	2	181	-85.179%
2025-09-02	36.3000	36.3000	36.3000	36.3000	+6.452%	10	181	-88.567%
2025-08-04	34.1000	34.1000	34.1000	34.1000	+25.599%	15	181	-87.830%
2025-07-29	27.1500	27.1500	27.1500	27.1500	+0.556%	3	181	-84.715%
2025-07-28	27.2000	27.2000	27.0000	27.0000	-4.425%	2	181	-84.630%
2025-07-24	28.2500	28.2500	28.2500	28.2500	-2.586%	4	181	-85.310%
2025-07-23	29.0000	29.0000	29.0000	29.0000	+1.576%	1	177	-85.690%
2025-07-21	28.7700	28.7700	27.5100	28.5500	-3.807%	9	178	-85.464%
2025-07-17	31.0500	31.0500	29.5400	29.6800	-10.468%	22	184	-86.018%
2025-07-09	31.9800	33.1500	31.9800	33.1500	-14.452%	6	188	-87.481%
2025-06-20	38.7500	38.7500	38.7500	38.7500	+0.129%	2	191	-89.290%
2025-06-16	38.7000	38.7000	38.7000	38.7000	-27.215%	1	192	-89.276%
2025-04-24	53.1700	53.1700	53.1700	53.1700	-6.719%	1	192	-92.195%
2025-04-23	57.0000	57.0000	57.0000	57.0000	+0.370%	2	192	-92.719%
2025-04-09	56.9400	56.9400	56.7900	56.7900	-12.778%	30	192	-92.692%
2025-04-08	65.1100	65.1100	65.1100	65.1100	-7.211%	1	192	-93.626%
2025-04-07	67.0000	70.1700	67.0000	70.1700	+20.175%	24	192	-94.086%
2025-04-01	58.3900	58.3900	58.3900	58.3900	+14.941%	2	206	-92.893%
2025-03-19	50.8000	50.8000	50.8000	50.8000	-8.071%	14	206	-91.831%
2025-03-13	55.2600	55.2600	55.2600	55.2600	+9.016%	1	206	-92.490%
2025-03-10	50.6900	50.6900	50.6900	50.6900	-0.608%	1	206	-91.813%
2025-03-07	51.0000	51.0000	51.0000	51.0000	+20.283%	2	207	-91.863%
2025-02-26	42.1400	42.4000	42.1400	42.4000	+1.435%	7	199	-90.212%
2025-02-25	41.8000	41.8000	41.8000	41.8000	+8.459%	5	199	-90.072%
2025-02-21	38.5400	38.5400	38.5400	38.5400	+0.104%	2	199	-89.232%
2025-02-20	38.5000	38.5000	38.5000	38.5000	+4.819%	1	199	-89.221%
2025-02-19	36.8000	36.8000	36.7300	36.7300	+4.733%	12	199	-88.701%
2025-02-05	35.7000	35.7000	35.0700	35.0700	-13.450%	4	187	-88.167%
2025-01-28	40.5200	40.5200	40.5200	40.5200	-4.771%	3	187	-89.758%
2025-01-27	40.1600	42.5500	40.1600	42.5500	+28.628%	34	190	-90.247%
2025-01-22	33.0800	33.0800	33.0800	33.0800	-22.529%	2	156	-87.455%
2025-01-16	42.6000	42.7000	42.6000	42.7000	-3.525%	2	158	-90.281%
2025-01-07	44.2600	44.2600	44.2600	44.2600	-0.090%	5	158	-90.624%
2025-01-06	42.5000	44.3000	42.5000	44.3000	-12.295%	8	157	-90.632%
2024-12-31	50.5100	50.5100	50.5100	50.5100	+7.354%	1	158	-91.784%
2024-12-10	47.1000	47.1000	47.0500	47.0500	+1.840%	12	158	-91.180%
2024-12-09	46.8500	46.8500	46.2000	46.2000	+2.009%	11	146	-91.017%
2024-12-06	45.2900	45.2900	45.2900	45.2900	-2.915%	4	137	-90.837%
2024-12-05	46.6500	46.6500	46.6500	46.6500	-10.461%	10	135	-91.104%
2024-11-15	51.7300	52.1000	51.7300	52.1000	+6.828%	8	125	-92.035%
2024-11-06	48.7700	48.7700	48.7700	48.7700	+4.544%	1	125	-91.491%
2024-10-29	46.6500	46.6500	46.6500	46.6500	-6.625%	1	126	-91.104%
2024-10-23	49.9600	49.9600	49.9600	49.9600	+3.673%	11	126	-91.693%
2024-10-18	48.1900	48.1900	48.1900	48.1900	+2.794%	8	126	-91.388%
2024-10-17	47.0000	47.0000	46.8800	46.8800	-9.933%	16	130	-91.148%
2024-10-07	52.0500	52.0500	52.0500	52.0500	+4.100%	1	119	-92.027%
2024-09-26	50.0000	50.0000	50.0000	50.0000	-4.762%	20	119	-91.700%
2024-09-13	51.7900	52.5000	51.7900	52.5000	-12.060%	42	135	-92.095%
2024-09-10	59.7000	59.7000	59.7000	59.7000	+2.595%	5	114	-93.049%
2024-08-28	58.1900	58.1900	58.1900	58.1900	+2.231%	1	119	-92.868%
2024-08-26	56.9200	56.9200	56.9200	56.9200	-0.140%	1	118	-92.709%
2024-08-19	56.6500	57.0000	56.6500	57.0000	-10.658%	2	119	-92.719%
2024-08-09	63.0400	63.9000	63.0400	63.8000	-0.623%	74	119	-93.495%
2024-08-07	64.2000	64.2000	64.2000	64.2000	-2.432%	1	118	-93.536%
2024-08-06	65.8000	65.8000	65.8000	65.8000	+0.874%	2	118	-93.693%
2024-08-05	68.5000	68.5000	65.2300	65.2300	+2.886%	2	120	-93.638%
2024-08-02	63.7000	63.7000	61.7300	63.4000	+7.658%	33	119	-93.454%
2024-08-01	58.8900	58.8900	58.8900	58.8900	+12.171%	3	95	-92.953%
2024-07-30	52.5000	52.5000	52.5000	52.5000	+1.646%	1	92	-92.095%
2024-07-29	51.8500	51.8500	51.6500	51.6500	+1.076%	54	93	-91.965%
2024-07-25	51.1000	51.1000	51.1000	51.1000	+4.713%	5	44	-91.879%
2024-07-18	49.3000	49.3000	48.8000	48.8000	+15.750%	2	39	-91.496%
2024-07-15	42.1600	42.1600	42.1600	42.1600	+1.224%	16	38	-90.157%
2024-07-10	42.2000	42.2000	41.6500	41.6500	-2.687%	3	22	-90.036%
2024-07-05	42.8000	42.8000	42.8000	42.8000	-6.733%	2	21	-90.304%
2024-07-03	46.2000	46.2000	45.8000	45.8900	-3.063%	6	24	-90.957%
2024-07-02	47.3700	47.3900	47.3400	47.3400	-2.170%	8	24	-91.234%
2024-07-01	47.9000	48.9500	47.9000	48.3900	+0.394%	12	25	-91.424%
2024-06-28	48.2000	48.2000	48.2000	48.2000	+2.119%	6	16	-91.390%
2024-06-27	47.1900	47.2000	47.1900	47.2000	-2.680%	5	16	-91.208%
2024-06-26	48.5000	48.5000	48.5000	48.5000	-5.458%	3	20	-91.443%
2024-06-24	51.3000	51.3000	51.3000	51.3000	+0.588%	1	23	-91.910%
2024-06-20	49.0000	51.1000	49.0000	51.0000	+6.896%	9	22	-91.863%
2024-06-18	48.7300	48.7300	47.7100	47.7100	-6.027%	5	12	-91.302%
2024-06-14	49.5800	50.7700	49.1800	50.7700	+2.566%	8	12	-91.826%
2024-06-12	51.9500	51.9500	49.5000	49.5000	0.000%	8	8	-91.616%

.dark-mode .TNtCpq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TNtCpq{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218P150ARM Dec 18 2026 150.00 Put (ARM261218P00150000)option OPRA

ARM20261218P150
ARM Dec 18 2026 150.00 Put (ARM261218P00150000)
option OPRA